Mercuria Holdings Co., Ltd. (TYO:7347)
Japan
· Delayed Price · Currency is JPY 761.00
-43.00 (-5.35%)
Mar 9, 2026, 3:30 PM JST
Mercuria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 780.00 | 796.00 | 755.00 | 761.00 | 761.00 | -5.35% | 115,500 |
| Mar 6, 2026 | 765.00 | 807.00 | 764.00 | 804.00 | 804.00 | 3.21% | 114,900 |
| Mar 5, 2026 | 740.00 | 783.00 | 736.00 | 779.00 | 779.00 | 7.75% | 260,100 |
| Mar 4, 2026 | 733.00 | 742.00 | 714.00 | 723.00 | 723.00 | -2.17% | 158,900 |
| Mar 3, 2026 | 750.00 | 751.00 | 737.00 | 739.00 | 739.00 | -1.47% | 39,400 |
| Mar 2, 2026 | 755.00 | 757.00 | 743.00 | 750.00 | 750.00 | -1.83% | 40,400 |
| Feb 27, 2026 | 749.00 | 764.00 | 745.00 | 764.00 | 764.00 | 2.83% | 47,400 |
| Feb 26, 2026 | 739.00 | 754.00 | 739.00 | 743.00 | 743.00 | 0.54% | 50,800 |
| Feb 25, 2026 | 723.00 | 742.00 | 722.00 | 739.00 | 739.00 | 2.07% | 55,000 |
| Feb 24, 2026 | 738.00 | 740.00 | 722.00 | 724.00 | 724.00 | -1.76% | 76,900 |
| Feb 20, 2026 | 750.00 | 752.00 | 736.00 | 737.00 | 737.00 | -1.86% | 79,000 |
| Feb 19, 2026 | 734.00 | 751.00 | 727.00 | 751.00 | 751.00 | 3.44% | 109,100 |
| Feb 18, 2026 | 733.00 | 737.00 | 723.00 | 726.00 | 726.00 | -0.55% | 88,800 |
| Feb 17, 2026 | 745.00 | 746.00 | 728.00 | 730.00 | 730.00 | -1.48% | 154,800 |
| Feb 16, 2026 | 761.00 | 765.00 | 733.00 | 741.00 | 741.00 | -2.37% | 197,700 |
| Feb 13, 2026 | 810.00 | 825.00 | 759.00 | 759.00 | 759.00 | -10.07% | 351,000 |
| Feb 12, 2026 | 862.00 | 862.00 | 840.00 | 844.00 | 844.00 | -2.09% | 64,300 |
| Feb 10, 2026 | 853.00 | 862.00 | 853.00 | 862.00 | 862.00 | 0.47% | 35,400 |
| Feb 9, 2026 | 845.00 | 859.00 | 845.00 | 858.00 | 858.00 | 2.26% | 61,900 |
| Feb 6, 2026 | 833.00 | 841.00 | 830.00 | 839.00 | 839.00 | - | 34,400 |
| Feb 5, 2026 | 830.00 | 839.00 | 826.00 | 839.00 | 839.00 | 1.21% | 38,800 |
| Feb 4, 2026 | 828.00 | 832.00 | 824.00 | 829.00 | 829.00 | -0.24% | 29,800 |
| Feb 3, 2026 | 830.00 | 833.00 | 824.00 | 831.00 | 831.00 | 1.47% | 43,000 |
| Feb 2, 2026 | 829.00 | 829.00 | 813.00 | 819.00 | 819.00 | -1.21% | 55,000 |
| Jan 30, 2026 | 814.00 | 829.00 | 812.00 | 829.00 | 829.00 | 1.22% | 45,400 |
| Jan 29, 2026 | 815.00 | 820.00 | 812.00 | 819.00 | 819.00 | 0.86% | 86,400 |
| Jan 28, 2026 | 852.00 | 857.00 | 810.00 | 812.00 | 812.00 | -0.37% | 552,100 |
| Jan 27, 2026 | 811.00 | 818.00 | 810.00 | 815.00 | 815.00 | 0.49% | 32,100 |
| Jan 26, 2026 | 819.00 | 819.00 | 809.00 | 811.00 | 811.00 | -1.10% | 61,000 |
| Jan 23, 2026 | 821.00 | 826.00 | 820.00 | 820.00 | 820.00 | 0.12% | 17,700 |
| Jan 22, 2026 | 818.00 | 826.00 | 815.00 | 819.00 | 819.00 | 0.49% | 30,300 |
| Jan 21, 2026 | 820.00 | 820.00 | 814.00 | 815.00 | 815.00 | -0.97% | 32,300 |
| Jan 20, 2026 | 835.00 | 837.00 | 823.00 | 823.00 | 823.00 | -1.44% | 41,000 |
| Jan 19, 2026 | 849.00 | 851.00 | 835.00 | 835.00 | 835.00 | -1.30% | 32,100 |
| Jan 16, 2026 | 840.00 | 846.00 | 836.00 | 846.00 | 846.00 | 0.71% | 60,900 |
| Jan 15, 2026 | 823.00 | 842.00 | 820.00 | 840.00 | 840.00 | 2.31% | 107,700 |
| Jan 14, 2026 | 814.00 | 823.00 | 813.00 | 821.00 | 821.00 | 0.61% | 55,600 |
| Jan 13, 2026 | 824.00 | 825.00 | 814.00 | 816.00 | 816.00 | -0.24% | 47,700 |
| Jan 9, 2026 | 817.00 | 823.00 | 815.00 | 818.00 | 818.00 | 0.12% | 27,400 |
| Jan 8, 2026 | 819.00 | 826.00 | 815.00 | 817.00 | 817.00 | -0.37% | 51,500 |
| Jan 7, 2026 | 817.00 | 824.00 | 812.00 | 820.00 | 820.00 | 0.37% | 50,000 |
| Jan 6, 2026 | 808.00 | 822.00 | 808.00 | 817.00 | 817.00 | 1.49% | 62,200 |
| Jan 5, 2026 | 819.00 | 826.00 | 805.00 | 805.00 | 805.00 | -1.71% | 76,400 |
| Dec 30, 2025 | 828.00 | 832.00 | 819.00 | 819.00 | 819.00 | -1.33% | 74,100 |
| Dec 29, 2025 | 820.00 | 840.00 | 820.00 | 830.00 | 830.00 | -3.15% | 166,200 |
| Dec 26, 2025 | 865.00 | 865.00 | 857.00 | 857.00 | 835.00 | -1.27% | 321,400 |
| Dec 25, 2025 | 877.00 | 877.00 | 868.00 | 868.00 | 845.72 | -0.12% | 87,200 |
| Dec 24, 2025 | 871.00 | 874.00 | 869.00 | 869.00 | 846.69 | -0.34% | 64,400 |
| Dec 23, 2025 | 870.00 | 873.00 | 870.00 | 872.00 | 849.61 | 0.23% | 48,600 |
| Dec 22, 2025 | 871.00 | 872.00 | 866.00 | 870.00 | 847.67 | - | 85,700 |
| Dec 19, 2025 | 873.00 | 875.00 | 869.00 | 870.00 | 847.67 | -0.34% | 54,400 |
| Dec 18, 2025 | 875.00 | 877.00 | 871.00 | 873.00 | 850.59 | -0.11% | 31,900 |
| Dec 17, 2025 | 882.00 | 883.00 | 871.00 | 874.00 | 851.56 | -0.46% | 42,900 |
| Dec 16, 2025 | 888.00 | 889.00 | 876.00 | 878.00 | 855.46 | -0.68% | 41,500 |
| Dec 15, 2025 | 884.00 | 888.00 | 880.00 | 884.00 | 861.31 | 1.14% | 43,400 |
| Dec 12, 2025 | 879.00 | 879.00 | 870.00 | 874.00 | 851.56 | 0.23% | 25,000 |
| Dec 11, 2025 | 881.00 | 881.00 | 872.00 | 872.00 | 849.61 | -0.46% | 27,300 |
| Dec 10, 2025 | 879.00 | 879.00 | 871.00 | 876.00 | 853.51 | 0.11% | 21,500 |
| Dec 9, 2025 | 875.00 | 878.00 | 872.00 | 875.00 | 852.54 | 0.34% | 35,700 |
| Dec 8, 2025 | 875.00 | 881.00 | 867.00 | 872.00 | 849.61 | 0.81% | 52,800 |
| Dec 5, 2025 | 874.00 | 876.00 | 864.00 | 865.00 | 842.79 | -0.92% | 26,800 |
| Dec 4, 2025 | 874.00 | 878.00 | 868.00 | 873.00 | 850.59 | 0.34% | 33,100 |
| Dec 3, 2025 | 874.00 | 876.00 | 864.00 | 870.00 | 847.67 | -0.46% | 47,100 |
| Dec 2, 2025 | 888.00 | 888.00 | 866.00 | 874.00 | 851.56 | -1.47% | 48,400 |
| Dec 1, 2025 | 887.00 | 892.00 | 882.00 | 887.00 | 864.23 | 0.45% | 52,400 |
| Nov 28, 2025 | 872.00 | 889.00 | 872.00 | 883.00 | 860.33 | 1.38% | 44,700 |
| Nov 27, 2025 | 856.00 | 871.00 | 854.00 | 871.00 | 848.64 | 2.11% | 41,000 |
| Nov 26, 2025 | 842.00 | 853.00 | 841.00 | 853.00 | 831.10 | 1.79% | 30,300 |
| Nov 25, 2025 | 843.00 | 843.00 | 835.00 | 838.00 | 816.49 | 0.60% | 22,100 |
| Nov 21, 2025 | 832.00 | 840.00 | 832.00 | 833.00 | 811.62 | 0.24% | 20,100 |
| Nov 20, 2025 | 841.00 | 842.00 | 831.00 | 831.00 | 809.67 | -0.36% | 26,900 |
| Nov 19, 2025 | 850.00 | 850.00 | 832.00 | 834.00 | 812.59 | -1.53% | 31,800 |
| Nov 18, 2025 | 853.00 | 853.00 | 843.00 | 847.00 | 825.26 | -0.59% | 52,800 |
| Nov 17, 2025 | 857.00 | 859.00 | 843.00 | 852.00 | 830.13 | 0.12% | 40,400 |
| Nov 14, 2025 | 853.00 | 863.00 | 837.00 | 851.00 | 829.15 | -0.23% | 72,700 |
| Nov 13, 2025 | 868.00 | 868.00 | 846.00 | 853.00 | 831.10 | -1.39% | 48,900 |
| Nov 12, 2025 | 859.00 | 868.00 | 859.00 | 865.00 | 842.79 | 0.70% | 27,700 |
| Nov 11, 2025 | 859.00 | 862.00 | 855.00 | 859.00 | 836.95 | - | 20,700 |
| Nov 10, 2025 | 856.00 | 859.00 | 853.00 | 859.00 | 836.95 | 1.30% | 23,400 |
| Nov 7, 2025 | 849.00 | 854.00 | 845.00 | 848.00 | 826.23 | -0.35% | 29,600 |
| Nov 6, 2025 | 854.00 | 855.00 | 849.00 | 851.00 | 829.15 | - | 20,700 |
| Nov 5, 2025 | 851.00 | 854.00 | 844.00 | 851.00 | 829.15 | 0.12% | 35,000 |
| Nov 4, 2025 | 855.00 | 856.00 | 849.00 | 850.00 | 828.18 | -0.12% | 24,600 |
| Oct 31, 2025 | 838.00 | 853.00 | 834.00 | 851.00 | 829.15 | 1.55% | 47,700 |
| Oct 30, 2025 | 819.00 | 840.00 | 817.00 | 838.00 | 816.49 | 2.32% | 74,700 |
| Oct 29, 2025 | 834.00 | 834.00 | 817.00 | 819.00 | 797.98 | -1.68% | 36,600 |
| Oct 28, 2025 | 846.00 | 846.00 | 831.00 | 833.00 | 811.62 | -1.54% | 32,900 |
| Oct 27, 2025 | 845.00 | 850.00 | 844.00 | 846.00 | 824.28 | 0.71% | 22,600 |
| Oct 24, 2025 | 846.00 | 848.00 | 840.00 | 840.00 | 818.44 | -0.47% | 30,400 |
| Oct 23, 2025 | 844.00 | 845.00 | 839.00 | 844.00 | 822.33 | 0.24% | 17,700 |
| Oct 22, 2025 | 854.00 | 857.00 | 818.00 | 842.00 | 820.39 | -1.06% | 161,700 |
| Oct 21, 2025 | 852.00 | 859.00 | 849.00 | 851.00 | 829.15 | -0.35% | 27,500 |
| Oct 20, 2025 | 844.00 | 854.00 | 838.00 | 854.00 | 832.08 | 1.79% | 42,700 |
| Oct 17, 2025 | 846.00 | 846.00 | 838.00 | 839.00 | 817.46 | -1.06% | 15,600 |
| Oct 16, 2025 | 830.00 | 848.00 | 829.00 | 848.00 | 826.23 | 2.79% | 39,700 |
| Oct 15, 2025 | 826.00 | 833.00 | 823.00 | 825.00 | 803.82 | 0.98% | 23,900 |
| Oct 14, 2025 | 815.00 | 820.00 | 808.00 | 817.00 | 796.03 | -0.97% | 46,000 |
| Oct 10, 2025 | 843.00 | 843.00 | 825.00 | 825.00 | 803.82 | -2.14% | 27,200 |
| Oct 9, 2025 | 835.00 | 846.00 | 835.00 | 843.00 | 821.36 | 0.72% | 17,400 |
| Oct 8, 2025 | 835.00 | 847.00 | 835.00 | 837.00 | 815.51 | - | 13,800 |